Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.88 | 28.88 | 28.88 | 461,336 | +0.03(+0.09%) | |
Dec 30, 2020 | 28.80 | 28.87 | 28.77 | 28.86 | 461,336 | +0.05(+0.18%) |
Dec 29, 2020 | 28.72 | 28.81 | 28.70 | 28.80 | 552,201 | +0.00(+0.00%) |
Dec 28, 2020 | 28.71 | 28.83 | 28.68 | 28.80 | 804,439 | +0.02(+0.06%) |
Dec 24, 2020 | 28.69 | 28.80 | 28.69 | 28.79 | 259,450 | +0.16(+0.55%) |
Dec 23, 2020 | 28.51 | 28.63 | 28.41 | 28.63 | 715,635 | -0.04(-0.15%) |
Dec 22, 2020 | 28.64 | 28.67 | 28.57 | 28.67 | 352,420 | +0.12(+0.43%) |
Dec 21, 2020 | 28.58 | 28.61 | 28.46 | 28.55 | 955,697 | -0.04(-0.15%) |
Dec 18, 2020 | 28.73 | 28.73 | 28.56 | 28.60 | 302,653 | -0.05(-0.17%) |
Dec 17, 2020 | 28.75 | 28.79 | 28.56 | 28.64 | 414,587 | +0.07(+0.24%) |
Dec 16, 2020 | 28.54 | 28.69 | 28.44 | 28.57 | 344,144 | -0.05(-0.18%) |
Dec 15, 2020 | 28.56 | 28.64 | 28.55 | 28.63 | 610,220 | +0.03(+0.12%) |
Dec 14, 2020 | 28.51 | 28.64 | 28.50 | 28.59 | 498,036 | -0.07(-0.24%) |
Dec 11, 2020 | 28.59 | 28.66 | 28.49 | 28.66 | 688,120 | +0.07(+0.24%) |
Dec 10, 2020 | 28.43 | 28.60 | 28.42 | 28.59 | 772,975 | +0.23(+0.80%) |
Dec 09, 2020 | 28.40 | 28.40 | 28.25 | 28.37 | 4,337,702 | -0.17(-0.58%) |
Dec 08, 2020 | 28.60 | 28.64 | 28.50 | 28.53 | 712,466 | +0.00(+0.00%) |
Dec 07, 2020 | 28.58 | 28.63 | 28.50 | 28.53 | 861,846 | +0.06(+0.21%) |
Dec 04, 2020 | 28.52 | 28.53 | 28.39 | 28.47 | 820,553 | -0.27(-0.94%) |
Dec 03, 2020 | 28.70 | 28.79 | 28.64 | 28.74 | 442,166 | +0.17(+0.61%) |
Dec 02, 2020 | 28.62 | 28.62 | 28.46 | 28.57 | 162,918 | -0.14(-0.49%) |
Dec 01, 2020 | 28.84 | 28.91 | 28.64 | 28.70 | 454,019 | -0.20(-0.69%) |
Nov 30, 2020 | 28.76 | 28.91 | 28.73 | 28.90 | 572,261 | +0.17(+0.60%) |
Nov 27, 2020 | 28.67 | 28.74 | 28.67 | 28.73 | 74,148 | +0.17(+0.58%) |
Nov 25, 2020 | 28.61 | 28.62 | 28.52 | 28.57 | 406,548 | -0.01(-0.03%) |
Nov 24, 2020 | 28.69 | 28.69 | 28.51 | 28.57 | 1,494,885 | -0.14(-0.48%) |
Nov 23, 2020 | 28.69 | 28.72 | 28.63 | 28.71 | 448,894 | +0.04(+0.15%) |
Nov 20, 2020 | 28.65 | 28.70 | 28.51 | 28.67 | 712,352 | -0.01(-0.03%) |
Nov 19, 2020 | 28.52 | 28.70 | 28.44 | 28.68 | 670,691 | +0.29(+1.01%) |
Nov 18, 2020 | 28.31 | 28.41 | 28.31 | 28.39 | 472,072 | +0.11(+0.40%) |
Nov 17, 2020 | 28.18 | 28.29 | 28.13 | 28.28 | 621,999 | +0.15(+0.53%) |
Nov 16, 2020 | 28.02 | 28.13 | 27.97 | 28.13 | 2,334,935 | +0.18(+0.65%) |
Nov 13, 2020 | 27.96 | 28.01 | 27.92 | 27.95 | 896,686 | +0.07(+0.25%) |
Nov 12, 2020 | 27.75 | 27.88 | 27.72 | 27.88 | 385,771 | +0.17(+0.63%) |
Nov 11, 2020 | 27.65 | 27.71 | 27.59 | 27.71 | 230,427 | +0.09(+0.31%) |
Nov 10, 2020 | 27.67 | 27.79 | 27.58 | 27.62 | 5,332,118 | -0.10(-0.38%) |
Nov 09, 2020 | 28.07 | 28.09 | 27.71 | 27.72 | 730,537 | -0.35(-1.24%) |
Nov 06, 2020 | 28.09 | 28.10 | 27.99 | 28.07 | 933,645 | -0.10(-0.37%) |
Nov 05, 2020 | 28.19 | 28.30 | 28.12 | 28.18 | 952,529 | +0.15(+0.53%) |
Nov 04, 2020 | 27.97 | 28.12 | 27.94 | 28.03 | 1,035,137 | +0.57(+2.09%) |
Nov 03, 2020 | 27.40 | 27.45 | 27.33 | 27.45 | 1,093,907 | +0.05(+0.19%) |
Nov 02, 2020 | 27.38 | 27.44 | 27.35 | 27.40 | 676,304 | +0.19(+0.70%) |
Oct 30, 2020 | 27.44 | 27.48 | 27.20 | 27.21 | 532,117 | -0.23(-0.82%) |
Oct 29, 2020 | 27.60 | 27.60 | 27.32 | 27.44 | 417,448 | -0.14(-0.50%) |
Oct 28, 2020 | 27.78 | 27.78 | 27.53 | 27.58 | 638,449 | -0.18(-0.66%) |
Oct 27, 2020 | 27.68 | 27.76 | 27.62 | 27.76 | 266,028 | +0.17(+0.63%) |
Oct 26, 2020 | 27.55 | 27.60 | 27.50 | 27.58 | 884,525 | +0.12(+0.44%) |
Oct 23, 2020 | 27.36 | 27.48 | 27.35 | 27.46 | 416,575 | +0.11(+0.41%) |
Oct 22, 2020 | 27.44 | 27.45 | 27.32 | 27.35 | 704,135 | -0.11(-0.41%) |
Oct 21, 2020 | 27.48 | 27.57 | 27.45 | 27.46 | 565,305 | -0.11(-0.41%) |
Oct 20, 2020 | 27.62 | 27.65 | 27.51 | 27.58 | 1,078,107 | -0.08(-0.28%) |
Oct 19, 2020 | 27.70 | 27.72 | 27.61 | 27.65 | 969,061 | -0.05(-0.19%) |
Oct 16, 2020 | 27.82 | 27.88 | 27.70 | 27.71 | 1,102,442 | -0.10(-0.37%) |
Oct 15, 2020 | 27.89 | 27.90 | 27.78 | 27.81 | 778,826 | -0.06(-0.22%) |
Oct 14, 2020 | 27.89 | 27.89 | 27.78 | 27.87 | 825,714 | +0.10(+0.34%) |
Oct 13, 2020 | 27.84 | 27.86 | 27.73 | 27.78 | 1,785,391 | -0.08(-0.28%) |
Oct 12, 2020 | 27.69 | 27.86 | 27.65 | 27.85 | 154,572 | +0.21(+0.75%) |
Oct 09, 2020 | 27.44 | 27.70 | 27.42 | 27.65 | 6,944,426 | +0.15(+0.54%) |
Oct 08, 2020 | 27.51 | 27.58 | 27.42 | 27.50 | 748,162 | +0.11(+0.41%) |
Oct 07, 2020 | 27.39 | 27.56 | 27.32 | 27.39 | 1,674,571 | +0.03(+0.10%) |
Oct 06, 2020 | 27.44 | 27.60 | 27.32 | 27.36 | 580,552 | +0.00(+0.00%) |
Oct 05, 2020 | 27.45 | 27.52 | 27.36 | 27.36 | 657,162 | -0.22(-0.79%) |
Oct 02, 2020 | 27.57 | 27.60 | 27.46 | 27.58 | 111,964 | -0.03(-0.13%) |